Thai Coconut PCL (BKK:COCOCO)
Thailand · Delayed Price · Currency is THB 5.70
-0.05 (-0.87%)
Sep 2, 2026, 4:37 PM ICT
Thai Coconut PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 1,092,859 |
| Sep 1, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -3.36% | 2,634,532 |
| Aug 31, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 228,175 |
| Aug 28, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 378,370 |
| Aug 27, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 560,701 |
| Aug 26, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 643,521 |
| Aug 25, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 830,077 |
| Aug 24, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -3.33% | 2,764,855 |
| Aug 21, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 1,888,865 |
| Aug 20, 2026 | 6.15 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 4,276,933 |
| Aug 19, 2026 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 1.67% | 5,246,263 |
| Aug 18, 2026 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | - | 914,995 |
| Aug 17, 2026 | 5.90 | 6.05 | 5.80 | 6.00 | 6.00 | 1.69% | 1,941,398 |
| Aug 14, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -4.07% | 2,623,504 |
| Aug 13, 2026 | 6.05 | 6.15 | 5.85 | 6.15 | 6.15 | 1.65% | 3,830,898 |
| Aug 11, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | 0.83% | 2,757,417 |
| Aug 10, 2026 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 3,706,016 |
| Aug 7, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 3,322,179 |
| Aug 6, 2026 | 6.15 | 6.30 | 6.05 | 6.15 | 6.15 | - | 8,514,051 |
| Aug 5, 2026 | 5.85 | 6.20 | 5.80 | 6.15 | 6.15 | 5.13% | 8,316,861 |
| Aug 4, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 810,843 |
| Aug 3, 2026 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 840,617 |
| Jul 31, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 710,444 |
| Jul 30, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,197,128 |
| Jul 27, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 675,830 |
| Jul 24, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 402,364 |
| Jul 23, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 1,252,708 |
| Jul 22, 2026 | 6.00 | 6.05 | 5.80 | 5.85 | 5.85 | -2.50% | 2,882,934 |
| Jul 21, 2026 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 808,268 |
| Jul 20, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 1,272,465 |
| Jul 17, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 1,229,335 |
| Jul 16, 2026 | 5.95 | 6.20 | 5.95 | 6.05 | 6.05 | 1.68% | 6,038,672 |
| Jul 15, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 1,605,481 |
| Jul 14, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -1.64% | 2,808,233 |
| Jul 13, 2026 | 5.80 | 6.15 | 5.75 | 6.10 | 6.10 | 5.17% | 8,091,483 |
| Jul 10, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 1,615,963 |
| Jul 9, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 302,378 |
| Jul 8, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 1,505,614 |
| Jul 7, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 304,475 |
| Jul 6, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 696,603 |
| Jul 3, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 1,679,083 |
| Jul 2, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 717,002 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 995,425 |
| Jun 30, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 955,692 |
| Jun 29, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 2,595,721 |
| Jun 26, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 2,316,564 |
| Jun 25, 2026 | 5.60 | 5.85 | 5.60 | 5.65 | 5.65 | 1.80% | 7,212,634 |
| Jun 24, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 428,175 |
| Jun 23, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 1,186,758 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 180,562 |